4116 大日精化工業(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,260 | 3,260 | 3,155 | 3,170 | 16,400 | 3,170 |
| 2019-12-27 | 3,290 | 3,290 | 3,220 | 3,285 | 24,500 | 3,285 |
| 2019-12-26 | 3,180 | 3,225 | 3,145 | 3,225 | 30,100 | 3,225 |
| 2019-12-25 | 3,200 | 3,210 | 3,140 | 3,180 | 10,600 | 3,180 |
| 2019-12-24 | 3,285 | 3,285 | 3,250 | 3,250 | 7,700 | 3,250 |
| 2019-12-23 | 3,275 | 3,300 | 3,240 | 3,260 | 10,300 | 3,260 |
| 2019-12-20 | 3,360 | 3,360 | 3,250 | 3,270 | 27,800 | 3,270 |
| 2019-12-19 | 3,385 | 3,385 | 3,330 | 3,335 | 17,100 | 3,335 |
| 2019-12-18 | 3,400 | 3,415 | 3,345 | 3,405 | 12,300 | 3,405 |
| 2019-12-17 | 3,425 | 3,430 | 3,365 | 3,400 | 16,300 | 3,400 |
| 2019-12-16 | 3,395 | 3,420 | 3,385 | 3,415 | 9,900 | 3,415 |
| 2019-12-13 | 3,355 | 3,390 | 3,330 | 3,375 | 33,000 | 3,375 |
| 2019-12-12 | 3,210 | 3,260 | 3,155 | 3,260 | 19,700 | 3,260 |
| 2019-12-11 | 3,235 | 3,245 | 3,210 | 3,220 | 7,400 | 3,220 |
| 2019-12-10 | 3,280 | 3,280 | 3,235 | 3,235 | 9,400 | 3,235 |
| 2019-12-09 | 3,195 | 3,250 | 3,195 | 3,250 | 9,900 | 3,250 |
| 2019-12-06 | 3,180 | 3,180 | 3,145 | 3,160 | 18,800 | 3,160 |
| 2019-12-05 | 3,145 | 3,175 | 3,145 | 3,155 | 12,100 | 3,155 |
| 2019-12-04 | 3,140 | 3,150 | 3,125 | 3,145 | 15,100 | 3,145 |
| 2019-12-03 | 3,200 | 3,200 | 3,125 | 3,165 | 11,100 | 3,165 |
| 2019-12-02 | 3,295 | 3,315 | 3,215 | 3,230 | 18,800 | 3,230 |
| 2019-11-29 | 3,255 | 3,295 | 3,225 | 3,295 | 7,200 | 3,295 |
| 2019-11-28 | 3,330 | 3,330 | 3,235 | 3,250 | 11,800 | 3,250 |
| 2019-11-27 | 3,250 | 3,280 | 3,240 | 3,260 | 7,300 | 3,260 |
| 2019-11-26 | 3,285 | 3,320 | 3,180 | 3,245 | 22,700 | 3,245 |
| 2019-11-25 | 3,265 | 3,285 | 3,250 | 3,255 | 7,400 | 3,255 |
| 2019-11-22 | 3,240 | 3,305 | 3,225 | 3,260 | 14,400 | 3,260 |
| 2019-11-21 | 3,250 | 3,250 | 3,195 | 3,245 | 8,800 | 3,245 |
| 2019-11-20 | 3,250 | 3,260 | 3,210 | 3,225 | 10,900 | 3,225 |
| 2019-11-19 | 3,330 | 3,330 | 3,245 | 3,285 | 9,400 | 3,285 |
| 2019-11-18 | 3,325 | 3,365 | 3,280 | 3,330 | 9,700 | 3,330 |
| 2019-11-15 | 3,255 | 3,345 | 3,255 | 3,325 | 14,900 | 3,325 |
| 2019-11-14 | 3,300 | 3,315 | 3,235 | 3,235 | 14,300 | 3,235 |
| 2019-11-13 | 3,420 | 3,420 | 3,295 | 3,300 | 12,200 | 3,300 |
| 2019-11-12 | 3,310 | 3,430 | 3,310 | 3,425 | 25,100 | 3,425 |
| 2019-11-11 | 3,225 | 3,400 | 3,225 | 3,335 | 41,000 | 3,335 |
| 2019-11-08 | 3,435 | 3,435 | 3,350 | 3,365 | 20,200 | 3,365 |
| 2019-11-07 | 3,400 | 3,415 | 3,375 | 3,375 | 13,300 | 3,375 |
| 2019-11-06 | 3,420 | 3,470 | 3,420 | 3,440 | 18,400 | 3,440 |
| 2019-11-05 | 3,350 | 3,490 | 3,350 | 3,465 | 34,200 | 3,465 |
| 2019-11-01 | 3,260 | 3,300 | 3,245 | 3,290 | 7,800 | 3,290 |
| 2019-10-31 | 3,340 | 3,340 | 3,260 | 3,290 | 12,600 | 3,290 |
| 2019-10-30 | 3,345 | 3,345 | 3,245 | 3,310 | 98,000 | 3,310 |
| 2019-10-29 | 3,390 | 3,425 | 3,335 | 3,345 | 25,500 | 3,345 |
| 2019-10-28 | 3,355 | 3,380 | 3,320 | 3,355 | 17,200 | 3,355 |
| 2019-10-25 | 3,325 | 3,405 | 3,325 | 3,355 | 33,000 | 3,355 |
| 2019-10-24 | 3,275 | 3,325 | 3,230 | 3,300 | 26,600 | 3,300 |
| 2019-10-23 | 3,255 | 3,255 | 3,180 | 3,240 | 16,400 | 3,240 |
| 2019-10-21 | 3,275 | 3,300 | 3,225 | 3,235 | 13,300 | 3,235 |
| 2019-10-18 | 3,290 | 3,340 | 3,250 | 3,265 | 14,800 | 3,265 |
| 2019-10-17 | 3,250 | 3,300 | 3,250 | 3,255 | 16,800 | 3,255 |
| 2019-10-16 | 3,295 | 3,350 | 3,245 | 3,250 | 26,900 | 3,250 |
| 2019-10-15 | 3,235 | 3,300 | 3,235 | 3,240 | 25,800 | 3,240 |
| 2019-10-11 | 3,215 | 3,250 | 3,120 | 3,140 | 21,800 | 3,140 |
| 2019-10-10 | 3,165 | 3,225 | 3,160 | 3,200 | 13,000 | 3,200 |
| 2019-10-09 | 3,055 | 3,190 | 3,045 | 3,160 | 26,600 | 3,160 |
| 2019-10-08 | 3,060 | 3,130 | 3,035 | 3,055 | 31,400 | 3,055 |
| 2019-10-07 | 3,090 | 3,105 | 3,040 | 3,055 | 15,200 | 3,055 |
| 2019-10-04 | 3,065 | 3,090 | 3,035 | 3,085 | 12,900 | 3,085 |
| 2019-10-03 | 3,125 | 3,175 | 3,025 | 3,050 | 24,100 | 3,050 |
| 2019-10-02 | 3,160 | 3,290 | 3,160 | 3,225 | 25,200 | 3,225 |
| 2019-10-01 | 3,205 | 3,225 | 3,165 | 3,220 | 23,400 | 3,220 |
| 2019-09-30 | 3,225 | 3,270 | 3,150 | 3,170 | 19,400 | 3,170 |
| 2019-09-27 | 3,315 | 3,315 | 3,215 | 3,250 | 39,100 | 3,250 |
| 2019-09-26 | 3,300 | 3,345 | 3,255 | 3,285 | 44,000 | 3,285 |
| 2019-09-25 | 3,235 | 3,275 | 3,220 | 3,260 | 14,900 | 3,260 |
| 2019-09-24 | 3,300 | 3,330 | 3,285 | 3,300 | 18,300 | 3,300 |
| 2019-09-20 | 3,280 | 3,350 | 3,275 | 3,310 | 20,200 | 3,310 |
| 2019-09-19 | 3,190 | 3,300 | 3,190 | 3,280 | 27,000 | 3,280 |
| 2019-09-18 | 3,175 | 3,185 | 3,140 | 3,180 | 12,300 | 3,180 |
| 2019-09-17 | 3,185 | 3,185 | 3,160 | 3,175 | 16,400 | 3,175 |
| 2019-09-13 | 3,140 | 3,215 | 3,090 | 3,200 | 44,300 | 3,200 |
| 2019-09-12 | 3,095 | 3,160 | 3,045 | 3,115 | 28,200 | 3,115 |
| 2019-09-11 | 2,985 | 3,095 | 2,954 | 3,080 | 24,600 | 3,080 |
| 2019-09-10 | 2,929 | 2,978 | 2,923 | 2,967 | 15,200 | 2,967 |
| 2019-09-09 | 2,951 | 2,951 | 2,870 | 2,926 | 12,600 | 2,926 |
| 2019-09-06 | 2,880 | 2,966 | 2,856 | 2,959 | 18,800 | 2,959 |
| 2019-09-05 | 2,797 | 2,847 | 2,781 | 2,847 | 15,300 | 2,847 |
| 2019-09-04 | 2,715 | 2,761 | 2,715 | 2,761 | 13,900 | 2,761 |
| 2019-09-03 | 2,730 | 2,760 | 2,723 | 2,745 | 5,600 | 2,745 |
| 2019-09-02 | 2,746 | 2,762 | 2,722 | 2,727 | 3,600 | 2,727 |
| 2019-08-30 | 2,696 | 2,787 | 2,696 | 2,780 | 13,500 | 2,780 |
| 2019-08-29 | 2,684 | 2,705 | 2,642 | 2,695 | 13,300 | 2,695 |
| 2019-08-28 | 2,670 | 2,670 | 2,625 | 2,653 | 19,200 | 2,653 |
| 2019-08-27 | 2,688 | 2,713 | 2,651 | 2,661 | 13,000 | 2,661 |
| 2019-08-26 | 2,682 | 2,733 | 2,625 | 2,659 | 25,700 | 2,659 |
| 2019-08-23 | 2,800 | 2,805 | 2,772 | 2,782 | 7,500 | 2,782 |
| 2019-08-22 | 2,779 | 2,780 | 2,740 | 2,778 | 10,800 | 2,778 |
| 2019-08-21 | 2,763 | 2,803 | 2,748 | 2,778 | 8,300 | 2,778 |
| 2019-08-20 | 2,770 | 2,813 | 2,770 | 2,813 | 6,300 | 2,813 |
| 2019-08-19 | 2,774 | 2,789 | 2,744 | 2,770 | 8,100 | 2,770 |
| 2019-08-16 | 2,707 | 2,744 | 2,707 | 2,741 | 6,500 | 2,741 |
| 2019-08-15 | 2,700 | 2,754 | 2,660 | 2,746 | 17,600 | 2,746 |
| 2019-08-14 | 2,776 | 2,788 | 2,739 | 2,788 | 12,600 | 2,788 |
| 2019-08-13 | 2,719 | 2,763 | 2,715 | 2,726 | 20,400 | 2,726 |
| 2019-08-09 | 2,760 | 2,810 | 2,742 | 2,768 | 12,700 | 2,768 |
| 2019-08-08 | 2,722 | 2,767 | 2,669 | 2,767 | 17,000 | 2,767 |
| 2019-08-07 | 2,689 | 2,707 | 2,658 | 2,672 | 22,700 | 2,672 |
| 2019-08-06 | 2,638 | 2,704 | 2,633 | 2,689 | 18,600 | 2,689 |
| 2019-08-05 | 2,801 | 2,856 | 2,688 | 2,738 | 24,600 | 2,738 |
| 2019-08-02 | 2,931 | 2,941 | 2,803 | 2,823 | 27,000 | 2,823 |
| 2019-08-01 | 2,974 | 3,005 | 2,951 | 2,991 | 15,600 | 2,991 |
| 2019-07-31 | 2,998 | 3,030 | 2,939 | 3,015 | 13,900 | 3,015 |
| 2019-07-30 | 3,000 | 3,000 | 2,946 | 3,000 | 14,800 | 3,000 |
| 2019-07-29 | 2,964 | 2,967 | 2,925 | 2,953 | 9,400 | 2,953 |
| 2019-07-26 | 2,942 | 2,961 | 2,927 | 2,948 | 6,200 | 2,948 |
| 2019-07-25 | 2,937 | 2,951 | 2,927 | 2,944 | 12,700 | 2,944 |
| 2019-07-24 | 2,964 | 2,999 | 2,929 | 2,935 | 11,300 | 2,935 |
| 2019-07-23 | 2,960 | 2,991 | 2,924 | 2,964 | 10,200 | 2,964 |
| 2019-07-22 | 2,987 | 2,987 | 2,926 | 2,938 | 6,900 | 2,938 |
| 2019-07-19 | 2,887 | 2,988 | 2,887 | 2,976 | 8,700 | 2,976 |
| 2019-07-18 | 3,010 | 3,015 | 2,877 | 2,887 | 23,500 | 2,887 |
| 2019-07-17 | 3,060 | 3,085 | 3,020 | 3,035 | 11,300 | 3,035 |
| 2019-07-16 | 3,065 | 3,090 | 3,060 | 3,060 | 5,400 | 3,060 |
| 2019-07-12 | 3,120 | 3,120 | 3,055 | 3,085 | 6,600 | 3,085 |
| 2019-07-11 | 3,100 | 3,140 | 3,075 | 3,130 | 13,600 | 3,130 |
| 2019-07-10 | 3,090 | 3,115 | 3,045 | 3,085 | 24,700 | 3,085 |
| 2019-07-09 | 3,230 | 3,240 | 3,125 | 3,135 | 11,700 | 3,135 |
| 2019-07-08 | 3,275 | 3,315 | 3,245 | 3,245 | 16,300 | 3,245 |
| 2019-07-05 | 3,280 | 3,285 | 3,230 | 3,265 | 35,700 | 3,265 |
| 2019-07-04 | 3,150 | 3,220 | 3,150 | 3,210 | 16,500 | 3,210 |
| 2019-07-03 | 3,120 | 3,155 | 3,080 | 3,135 | 12,800 | 3,135 |
| 2019-07-02 | 3,100 | 3,155 | 3,100 | 3,125 | 18,800 | 3,125 |
| 2019-07-01 | 3,075 | 3,090 | 3,035 | 3,090 | 9,900 | 3,090 |
| 2019-06-28 | 3,045 | 3,090 | 3,000 | 3,025 | 18,900 | 3,025 |
| 2019-06-27 | 3,000 | 3,065 | 2,998 | 3,065 | 14,700 | 3,065 |
| 2019-06-26 | 2,931 | 3,010 | 2,931 | 2,985 | 14,200 | 2,985 |
| 2019-06-25 | 2,996 | 3,020 | 2,949 | 2,977 | 22,000 | 2,977 |
| 2019-06-24 | 2,946 | 2,990 | 2,934 | 2,946 | 7,800 | 2,946 |
| 2019-06-21 | 2,910 | 3,010 | 2,910 | 2,946 | 47,600 | 2,946 |
| 2019-06-20 | 2,931 | 2,932 | 2,875 | 2,905 | 13,000 | 2,905 |
| 2019-06-19 | 2,890 | 2,926 | 2,824 | 2,899 | 18,200 | 2,899 |
| 2019-06-18 | 2,862 | 2,881 | 2,812 | 2,834 | 17,300 | 2,834 |
| 2019-06-17 | 2,934 | 2,942 | 2,811 | 2,821 | 15,800 | 2,821 |
| 2019-06-14 | 2,920 | 2,929 | 2,868 | 2,904 | 25,000 | 2,904 |
| 2019-06-13 | 2,984 | 3,005 | 2,907 | 2,919 | 34,700 | 2,919 |
| 2019-06-12 | 3,020 | 3,045 | 2,955 | 3,020 | 32,400 | 3,020 |
| 2019-06-11 | 3,080 | 3,080 | 2,981 | 3,015 | 15,200 | 3,015 |
| 2019-06-10 | 3,070 | 3,100 | 3,030 | 3,050 | 21,800 | 3,050 |
| 2019-06-07 | 3,020 | 3,100 | 2,969 | 3,060 | 11,200 | 3,060 |
| 2019-06-06 | 3,070 | 3,070 | 3,005 | 3,015 | 8,000 | 3,015 |
| 2019-06-05 | 2,971 | 3,075 | 2,971 | 3,070 | 17,800 | 3,070 |
| 2019-06-04 | 2,843 | 2,939 | 2,830 | 2,936 | 20,500 | 2,936 |
| 2019-06-03 | 2,810 | 2,838 | 2,790 | 2,810 | 12,200 | 2,810 |
| 2019-05-31 | 2,872 | 2,874 | 2,839 | 2,860 | 19,900 | 2,860 |
| 2019-05-30 | 2,868 | 2,933 | 2,862 | 2,908 | 22,700 | 2,908 |
| 2019-05-29 | 2,946 | 2,946 | 2,837 | 2,880 | 13,900 | 2,880 |
| 2019-05-28 | 2,894 | 2,974 | 2,854 | 2,971 | 33,700 | 2,971 |
| 2019-05-27 | 2,876 | 2,903 | 2,864 | 2,885 | 9,200 | 2,885 |
| 2019-05-24 | 2,799 | 2,900 | 2,797 | 2,880 | 12,900 | 2,880 |
| 2019-05-23 | 2,819 | 2,822 | 2,788 | 2,812 | 12,500 | 2,812 |
| 2019-05-22 | 2,966 | 2,966 | 2,820 | 2,861 | 16,800 | 2,861 |
| 2019-05-21 | 2,969 | 3,015 | 2,905 | 2,922 | 13,900 | 2,922 |
| 2019-05-20 | 2,997 | 3,025 | 2,928 | 3,010 | 20,000 | 3,010 |
| 2019-05-17 | 2,976 | 3,045 | 2,962 | 3,015 | 12,500 | 3,015 |
| 2019-05-16 | 2,975 | 2,975 | 2,800 | 2,926 | 52,100 | 2,926 |
| 2019-05-15 | 3,035 | 3,045 | 2,970 | 3,045 | 11,100 | 3,045 |
| 2019-05-14 | 2,929 | 3,010 | 2,890 | 2,999 | 15,200 | 2,999 |
| 2019-05-13 | 2,955 | 3,000 | 2,892 | 2,970 | 22,800 | 2,970 |
| 2019-05-10 | 2,936 | 2,992 | 2,887 | 2,966 | 27,700 | 2,966 |
| 2019-05-09 | 2,957 | 2,968 | 2,908 | 2,936 | 23,100 | 2,936 |
| 2019-05-08 | 3,080 | 3,085 | 2,943 | 2,958 | 23,300 | 2,958 |
| 2019-05-07 | 3,195 | 3,215 | 3,125 | 3,135 | 14,600 | 3,135 |
| 2019-04-26 | 3,260 | 3,265 | 3,215 | 3,230 | 13,800 | 3,230 |
| 2019-04-25 | 3,255 | 3,290 | 3,215 | 3,270 | 13,000 | 3,270 |
| 2019-04-24 | 3,335 | 3,355 | 3,250 | 3,260 | 17,400 | 3,260 |
| 2019-04-23 | 3,310 | 3,335 | 3,270 | 3,330 | 8,900 | 3,330 |
| 2019-04-22 | 3,305 | 3,325 | 3,280 | 3,310 | 6,800 | 3,310 |
| 2019-04-19 | 3,295 | 3,330 | 3,285 | 3,305 | 12,300 | 3,305 |
| 2019-04-18 | 3,305 | 3,310 | 3,235 | 3,265 | 24,300 | 3,265 |
| 2019-04-17 | 3,310 | 3,330 | 3,275 | 3,305 | 15,300 | 3,305 |
| 2019-04-16 | 3,360 | 3,360 | 3,280 | 3,285 | 14,200 | 3,285 |
| 2019-04-15 | 3,295 | 3,430 | 3,260 | 3,360 | 49,700 | 3,360 |
| 2019-04-12 | 3,345 | 3,345 | 3,220 | 3,225 | 17,300 | 3,225 |
| 2019-04-11 | 3,265 | 3,385 | 3,230 | 3,365 | 32,800 | 3,365 |
| 2019-04-10 | 3,260 | 3,270 | 3,230 | 3,255 | 12,100 | 3,255 |
| 2019-04-09 | 3,290 | 3,355 | 3,260 | 3,350 | 20,800 | 3,350 |
| 2019-04-08 | 3,395 | 3,395 | 3,310 | 3,345 | 16,400 | 3,345 |
| 2019-04-05 | 3,355 | 3,430 | 3,350 | 3,395 | 40,400 | 3,395 |
| 2019-04-04 | 3,215 | 3,400 | 3,215 | 3,355 | 73,100 | 3,355 |
| 2019-04-03 | 3,190 | 3,250 | 3,190 | 3,245 | 18,800 | 3,245 |
| 2019-04-02 | 3,190 | 3,220 | 3,150 | 3,200 | 20,200 | 3,200 |
| 2019-04-01 | 3,080 | 3,160 | 3,080 | 3,120 | 21,900 | 3,120 |
| 2019-03-29 | 3,065 | 3,065 | 2,978 | 3,020 | 16,600 | 3,020 |
| 2019-03-28 | 3,140 | 3,140 | 3,020 | 3,025 | 16,900 | 3,025 |
| 2019-03-27 | 3,155 | 3,170 | 3,095 | 3,150 | 20,200 | 3,150 |
| 2019-03-26 | 3,045 | 3,215 | 3,045 | 3,210 | 37,500 | 3,210 |
| 2019-03-25 | 3,115 | 3,115 | 3,015 | 3,030 | 25,600 | 3,030 |
| 2019-03-22 | 3,140 | 3,165 | 3,075 | 3,165 | 15,600 | 3,165 |
| 2019-03-20 | 3,145 | 3,165 | 3,095 | 3,125 | 19,000 | 3,125 |
| 2019-03-19 | 3,110 | 3,160 | 3,055 | 3,120 | 11,400 | 3,120 |
| 2019-03-18 | 2,976 | 3,110 | 2,976 | 3,110 | 27,400 | 3,110 |
| 2019-03-15 | 2,929 | 2,970 | 2,921 | 2,932 | 26,600 | 2,932 |
| 2019-03-14 | 2,999 | 3,015 | 2,920 | 2,931 | 23,300 | 2,931 |
| 2019-03-13 | 3,080 | 3,110 | 3,025 | 3,025 | 10,800 | 3,025 |
| 2019-03-12 | 3,135 | 3,160 | 3,080 | 3,110 | 21,200 | 3,110 |
| 2019-03-11 | 3,115 | 3,115 | 3,050 | 3,095 | 14,800 | 3,095 |
| 2019-03-08 | 3,145 | 3,200 | 3,095 | 3,115 | 43,900 | 3,115 |
| 2019-03-07 | 3,050 | 3,150 | 3,000 | 3,135 | 35,800 | 3,135 |
| 2019-03-06 | 3,065 | 3,080 | 3,010 | 3,040 | 16,100 | 3,040 |
| 2019-03-05 | 3,045 | 3,070 | 3,025 | 3,060 | 15,800 | 3,060 |
| 2019-03-04 | 3,090 | 3,145 | 3,055 | 3,075 | 23,600 | 3,075 |
| 2019-03-01 | 3,140 | 3,140 | 3,085 | 3,090 | 15,200 | 3,090 |
| 2019-02-28 | 3,085 | 3,180 | 3,055 | 3,145 | 26,000 | 3,145 |
| 2019-02-27 | 3,075 | 3,090 | 3,050 | 3,080 | 15,200 | 3,080 |
| 2019-02-26 | 3,125 | 3,125 | 3,025 | 3,055 | 10,900 | 3,055 |
| 2019-02-25 | 3,175 | 3,180 | 3,080 | 3,120 | 14,200 | 3,120 |
| 2019-02-22 | 3,095 | 3,180 | 3,065 | 3,165 | 25,200 | 3,165 |
| 2019-02-21 | 3,170 | 3,170 | 3,110 | 3,110 | 8,700 | 3,110 |
| 2019-02-20 | 3,110 | 3,220 | 3,110 | 3,170 | 41,900 | 3,170 |
| 2019-02-19 | 3,085 | 3,130 | 3,085 | 3,100 | 12,500 | 3,100 |
| 2019-02-18 | 3,090 | 3,125 | 3,090 | 3,115 | 10,500 | 3,115 |
| 2019-02-15 | 2,940 | 3,045 | 2,940 | 3,045 | 14,000 | 3,045 |
| 2019-02-14 | 3,105 | 3,105 | 3,000 | 3,010 | 15,800 | 3,010 |
| 2019-02-13 | 2,978 | 3,155 | 2,941 | 3,085 | 22,600 | 3,085 |
| 2019-02-12 | 2,950 | 3,005 | 2,949 | 2,978 | 19,500 | 2,978 |
| 2019-02-08 | 2,908 | 2,996 | 2,883 | 2,948 | 21,000 | 2,948 |
| 2019-02-07 | 2,923 | 2,969 | 2,913 | 2,958 | 12,800 | 2,958 |
| 2019-02-06 | 2,992 | 2,993 | 2,916 | 2,928 | 8,900 | 2,928 |
| 2019-02-05 | 2,944 | 3,010 | 2,929 | 2,985 | 13,200 | 2,985 |
| 2019-02-04 | 2,817 | 2,951 | 2,817 | 2,951 | 27,800 | 2,951 |
| 2019-02-01 | 2,754 | 2,808 | 2,743 | 2,782 | 24,100 | 2,782 |
| 2019-01-31 | 2,826 | 2,861 | 2,772 | 2,783 | 22,000 | 2,783 |
| 2019-01-30 | 2,851 | 2,912 | 2,818 | 2,824 | 28,400 | 2,824 |
| 2019-01-29 | 2,841 | 2,866 | 2,788 | 2,811 | 8,600 | 2,811 |
| 2019-01-28 | 2,862 | 2,864 | 2,840 | 2,842 | 8,100 | 2,842 |
| 2019-01-25 | 2,808 | 2,915 | 2,808 | 2,862 | 12,000 | 2,862 |
| 2019-01-24 | 2,827 | 2,833 | 2,766 | 2,820 | 9,100 | 2,820 |
| 2019-01-23 | 2,769 | 2,836 | 2,757 | 2,827 | 12,300 | 2,827 |
| 2019-01-22 | 2,848 | 2,876 | 2,772 | 2,811 | 14,800 | 2,811 |
| 2019-01-21 | 2,818 | 2,850 | 2,808 | 2,848 | 19,800 | 2,848 |
| 2019-01-18 | 2,746 | 2,830 | 2,732 | 2,794 | 17,000 | 2,794 |
| 2019-01-17 | 2,782 | 2,825 | 2,716 | 2,746 | 10,600 | 2,746 |
| 2019-01-16 | 2,822 | 2,833 | 2,754 | 2,781 | 11,700 | 2,781 |
| 2019-01-15 | 2,719 | 2,832 | 2,719 | 2,822 | 17,200 | 2,822 |
| 2019-01-11 | 2,761 | 2,776 | 2,697 | 2,750 | 19,900 | 2,750 |
| 2019-01-10 | 2,780 | 2,781 | 2,732 | 2,744 | 14,200 | 2,744 |
| 2019-01-09 | 2,841 | 2,841 | 2,781 | 2,806 | 20,200 | 2,806 |
| 2019-01-08 | 2,836 | 2,916 | 2,801 | 2,839 | 18,600 | 2,839 |
| 2019-01-07 | 2,825 | 2,869 | 2,773 | 2,815 | 25,500 | 2,815 |
| 2019-01-04 | 2,675 | 2,748 | 2,630 | 2,706 | 23,400 | 2,706 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
